日本株・IPO（新規公開株）・株主優待・ダウ・ナスダック・CME日経先物・WTI原油先物・為替(FX)など投資に役立つ情報が満載（玄人グループ）【投資に役立つ情報置場 - 96ut.com】

★他の銘柄を調べる⇒コードを挿入

ＴＡＫＡＲＡ　＆　ＣＯＭＰＡＮＹ(7921)の株価時系列情報

ＴＡＫＡＲＡ　＆　ＣＯＭＰＡＮＹ(7921)の株価（始値・高値・安値・終値・出来高）時系列情報

日付 始値 高値 安値 終値 出来高
2020/12/30 1,728 1,763 1,719 1,749 105,600
2020/12/29 1,695 1,727 1,682 1,719 215,000
2020/12/28 1,789 1,789 1,695 1,703 608,700
2020/12/25 1,915 1,923 1,892 1,892 93,400
2020/12/24 1,924 1,924 1,899 1,915 66,700
2020/12/23 1,923 1,937 1,906 1,919 41,800
2020/12/22 1,957 1,959 1,910 1,923 67,100
2020/12/21 1,974 1,980 1,955 1,959 47,400
2020/12/18 1,960 1,987 1,956 1,982 45,000
2020/12/17 1,979 1,982 1,954 1,972 78,700
2020/12/16 1,974 1,992 1,956 1,991 37,100
2020/12/15 1,980 1,986 1,952 1,957 44,300
2020/12/14 1,939 1,975 1,934 1,970 61,300
2020/12/11 1,928 1,949 1,927 1,939 61,700
2020/12/10 1,921 1,927 1,914 1,923 29,300
2020/12/09 1,914 1,935 1,907 1,926 69,700
2020/12/08 1,910 1,929 1,907 1,928 55,400
2020/12/07 1,914 1,941 1,899 1,922 71,300
2020/12/04 1,925 1,925 1,891 1,898 107,000
2020/12/03 1,936 1,936 1,909 1,924 117,400
2020/12/02 1,949 1,955 1,933 1,941 59,200
2020/12/01 1,947 1,958 1,934 1,949 89,600
2020/11/30 1,979 1,989 1,933 1,938 125,500
2020/11/27 1,965 1,998 1,965 1,976 110,100
2020/11/26 1,996 2,002 1,975 1,990 161,100
2020/11/25 2,040 2,040 1,996 2,002 102,600
2020/11/24 2,062 2,062 2,029 2,029 69,900
2020/11/20 2,007 2,043 2,006 2,041 79,900
2020/11/19 2,025 2,029 2,000 2,014 69,100
2020/11/18 2,021 2,048 2,008 2,025 58,500
2020/11/17 2,059 2,068 2,015 2,027 96,500
2020/11/16 2,031 2,050 2,019 2,031 59,200
2020/11/13 2,023 2,037 2,004 2,020 45,200
2020/11/12 2,022 2,058 2,008 2,040 102,100
2020/11/11 2,007 2,035 1,990 2,013 103,100
2020/11/10 2,031 2,032 1,994 1,997 99,200
2020/11/09 2,017 2,027 1,995 2,017 91,300
2020/11/06 2,033 2,033 1,997 1,997 69,000
2020/11/05 2,017 2,030 1,994 2,015 169,900
2020/11/04 2,036 2,053 1,993 1,996 135,300
2020/11/02 1,999 2,022 1,984 2,010 79,100
2020/10/30 2,005 2,017 1,980 1,988 108,200
2020/10/29 1,980 2,017 1,980 1,997 83,300
2020/10/28 2,030 2,030 1,996 2,017 74,000
2020/10/27 1,960 2,027 1,955 2,017 111,600
2020/10/26 2,028 2,029 1,994 2,004 89,300
2020/10/23 2,025 2,043 1,980 2,037 145,200
2020/10/22 2,068 2,068 2,017 2,025 161,300
2020/10/21 2,096 2,113 2,072 2,077 83,900
2020/10/20 2,108 2,127 2,089 2,096 79,400
2020/10/19 2,082 2,119 2,074 2,109 99,600
2020/10/16 2,135 2,149 2,059 2,081 195,400
2020/10/15 2,219 2,223 2,157 2,157 132,200
2020/10/14 2,132 2,210 2,132 2,193 177,700
2020/10/13 2,149 2,178 2,131 2,132 127,000
2020/10/12 2,139 2,156 2,118 2,140 108,000
2020/10/09 2,144 2,145 2,111 2,127 90,900
2020/10/08 2,126 2,152 2,116 2,132 125,700
2020/10/07 2,115 2,164 2,102 2,126 164,600
2020/10/06 2,130 2,141 2,103 2,103 172,400
2020/10/05 2,123 2,135 2,096 2,114 192,900
2020/10/02 2,234 2,237 2,087 2,095 545,700
2020/09/30 2,211 2,230 2,192 2,205 213,600
2020/09/29 2,202 2,220 2,180 2,203 192,200
2020/09/28 2,208 2,226 2,154 2,206 233,300
2020/09/25 2,182 2,216 2,163 2,205 308,500
2020/09/24 2,219 2,240 2,121 2,152 970,500
2020/09/23 2,302 2,352 2,266 2,266 284,100
2020/09/18 2,366 2,393 2,312 2,387 139,900
2020/09/17 2,331 2,389 2,320 2,354 205,600
2020/09/16 2,346 2,398 2,279 2,319 290,700
2020/09/15 2,291 2,369 2,288 2,299 295,500
2020/09/14 2,327 2,365 2,279 2,313 148,300
2020/09/11 2,230 2,306 2,202 2,290 262,400
2020/09/10 2,306 2,348 2,243 2,263 259,700
2020/09/09 2,348 2,398 2,281 2,290 261,300
2020/09/08 2,495 2,495 2,321 2,372 564,300
2020/09/07 2,920 2,938 2,743 2,770 148,600
2020/09/04 2,807 2,938 2,805 2,902 170,200
2020/09/03 2,900 3,015 2,876 2,905 281,800
2020/09/02 2,716 2,957 2,700 2,880 439,600
2020/09/01 2,500 2,674 2,497 2,666 184,400
2020/08/31 2,498 2,539 2,360 2,513 290,300
2020/08/28 2,355 2,355 2,280 2,290 57,900
2020/08/27 2,400 2,445 2,330 2,345 97,900
2020/08/26 2,300 2,415 2,298 2,394 74,100
2020/08/25 2,299 2,308 2,270 2,298 26,200
2020/08/24 2,240 2,293 2,214 2,274 33,600
2020/08/21 2,192 2,259 2,192 2,254 25,600
2020/08/20 2,211 2,211 2,164 2,193 39,700
2020/08/19 2,216 2,228 2,175 2,228 43,700
2020/08/18 2,223 2,235 2,212 2,217 41,900
2020/08/17 2,247 2,259 2,221 2,251 28,500
2020/08/14 2,270 2,285 2,246 2,248 21,000
2020/08/13 2,265 2,270 2,240 2,266 26,000
2020/08/12 2,240 2,283 2,211 2,265 46,100
2020/08/11 2,217 2,240 2,206 2,240 36,000
2020/08/07 2,242 2,245 2,206 2,233 18,200
2020/08/06 2,300 2,300 2,232 2,250 19,300
2020/08/05 2,292 2,300 2,240 2,300 29,000
2020/08/04 2,283 2,338 2,250 2,292 43,700
2020/08/03 2,204 2,298 2,204 2,284 54,400
2020/07/31 2,180 2,208 2,141 2,194 68,500
2020/07/30 2,249 2,249 2,206 2,206 25,900
2020/07/29 2,281 2,289 2,177 2,244 63,800
2020/07/28 2,322 2,326 2,277 2,281 33,500
2020/07/27 2,350 2,350 2,300 2,328 42,200
2020/07/22 2,335 2,387 2,296 2,340 79,500
2020/07/21 2,410 2,417 2,319 2,340 192,700
2020/07/20 2,197 2,409 2,197 2,397 350,200
2020/07/17 2,087 2,118 2,051 2,115 33,300
2020/07/16 2,119 2,119 2,085 2,090 28,400
2020/07/15 2,115 2,131 2,091 2,125 36,700
2020/07/14 2,138 2,169 2,128 2,142 36,800
2020/07/13 2,129 2,150 2,091 2,137 46,600
2020/07/10 2,168 2,176 2,111 2,111 74,300
2020/07/09 2,100 2,160 2,068 2,135 176,100
2020/07/08 2,149 2,199 2,063 2,095 333,100
2020/07/07 1,880 1,900 1,830 1,900 52,600
2020/07/06 1,800 1,854 1,800 1,850 21,600
2020/07/03 1,770 1,793 1,770 1,792 9,600
2020/07/02 1,814 1,815 1,763 1,769 23,700
2020/07/01 1,815 1,823 1,787 1,787 20,700
2020/06/30 1,869 1,869 1,818 1,823 15,900
2020/06/29 1,833 1,838 1,815 1,821 14,700
2020/06/26 1,830 1,849 1,827 1,833 12,500
2020/06/25 1,834 1,848 1,826 1,831 17,500
2020/06/24 1,848 1,848 1,833 1,833 6,200
2020/06/23 1,853 1,869 1,832 1,854 17,400
2020/06/22 1,852 1,853 1,841 1,846 9,900
2020/06/19 1,865 1,865 1,829 1,855 11,500
2020/06/18 1,865 1,866 1,844 1,864 10,300
2020/06/17 1,871 1,887 1,855 1,860 11,400
2020/06/16 1,800 1,878 1,800 1,878 43,400
2020/06/15 1,862 1,862 1,796 1,796 19,200
2020/06/12 1,852 1,858 1,815 1,843 28,700
2020/06/11 1,916 1,924 1,892 1,900 28,600
2020/06/10 1,880 1,918 1,874 1,916 34,700
2020/06/09 1,887 1,893 1,875 1,888 18,500
2020/06/08 1,893 1,893 1,873 1,887 19,200
2020/06/05 1,899 1,899 1,873 1,882 19,400
2020/06/04 1,890 1,900 1,871 1,899 30,500
2020/06/03 1,911 1,913 1,877 1,890 31,800
2020/06/02 1,872 1,899 1,862 1,899 48,000
2020/06/01 1,887 1,887 1,857 1,871 44,900
2020/05/29 1,910 1,910 1,883 1,887 41,900
2020/05/28 1,920 1,943 1,875 1,914 230,400
2020/05/27 1,980 1,980 1,934 1,948 238,800
2020/05/26 1,970 2,020 1,969 1,982 153,800
2020/05/25 1,904 1,950 1,903 1,950 134,900
2020/05/22 1,839 1,856 1,837 1,853 22,200
2020/05/21 1,871 1,879 1,830 1,842 50,800
2020/05/20 1,873 1,888 1,868 1,870 33,200
2020/05/19 1,873 1,873 1,852 1,870 24,600
2020/05/18 1,838 1,849 1,825 1,849 29,100
2020/05/15 1,813 1,829 1,807 1,823 38,700
2020/05/14 1,870 1,879 1,813 1,813 100,800
2020/05/13 1,876 1,894 1,873 1,892 24,200
2020/05/12 1,873 1,899 1,871 1,891 35,500
2020/05/11 1,861 1,872 1,853 1,871 41,100
2020/05/08 1,845 1,860 1,840 1,842 60,400
2020/05/07 1,816 1,835 1,805 1,830 74,200
2020/05/01 1,816 1,840 1,815 1,824 55,900
2020/04/30 1,850 1,850 1,816 1,816 49,900
2020/04/28 1,793 1,838 1,785 1,820 54,200
2020/04/27 1,787 1,794 1,773 1,794 44,800
2020/04/24 1,779 1,788 1,766 1,777 58,900
2020/04/23 1,764 1,780 1,763 1,778 40,800
2020/04/22 1,791 1,791 1,752 1,757 34,800
2020/04/21 1,784 1,797 1,767 1,797 18,000
2020/04/20 1,770 1,787 1,765 1,787 27,400
2020/04/17 1,800 1,813 1,761 1,761 38,300
2020/04/16 1,751 1,791 1,721 1,791 26,100
2020/04/15 1,780 1,781 1,754 1,766 13,800
2020/04/14 1,779 1,786 1,753 1,775 20,600
2020/04/13 1,755 1,776 1,743 1,765 16,300
2020/04/10 1,750 1,763 1,730 1,755 15,800
2020/04/09 1,756 1,769 1,734 1,757 20,300
2020/04/08 1,742 1,775 1,724 1,756 56,600
2020/04/07 1,692 1,742 1,692 1,741 39,700
2020/04/06 1,637 1,685 1,635 1,685 22,000
2020/04/03 1,610 1,668 1,610 1,637 23,800
2020/04/02 1,622 1,666 1,607 1,609 30,400
2020/04/01 1,728 1,728 1,638 1,638 42,000
2020/03/31 1,701 1,739 1,654 1,677 25,900
2020/03/30 1,683 1,755 1,683 1,741 29,600
2020/03/27 1,729 1,736 1,697 1,723 55,100
2020/03/26 1,640 1,693 1,598 1,690 32,900
2020/03/25 1,646 1,652 1,584 1,652 21,000
2020/03/24 1,596 1,612 1,549 1,571 24,000
2020/03/23 1,534 1,575 1,500 1,558 28,600
2020/03/19 1,470 1,536 1,466 1,536 20,500
2020/03/18 1,515 1,545 1,461 1,464 24,800
2020/03/17 1,354 1,510 1,354 1,497 45,800
2020/03/16 1,397 1,443 1,388 1,389 35,400
2020/03/13 1,367 1,421 1,335 1,396 67,700
2020/03/12 1,456 1,457 1,400 1,427 37,700
2020/03/11 1,489 1,513 1,476 1,477 28,500
2020/03/10 1,403 1,476 1,369 1,467 41,100
2020/03/09 1,500 1,505 1,470 1,470 39,100
2020/03/06 1,520 1,535 1,502 1,510 26,100
2020/03/05 1,541 1,551 1,529 1,538 16,600
2020/03/04 1,510 1,540 1,507 1,517 24,200
2020/03/03 1,620 1,621 1,515 1,515 29,400
2020/03/02 1,499 1,581 1,498 1,581 38,600
2020/02/28 1,570 1,572 1,521 1,529 48,800
2020/02/27 1,606 1,618 1,580 1,580 20,500
2020/02/26 1,588 1,616 1,586 1,612 17,100
2020/02/25 1,628 1,628 1,600 1,611 32,300
2020/02/21 1,656 1,675 1,656 1,664 12,400
2020/02/20 1,686 1,695 1,655 1,655 12,100
2020/02/19 1,691 1,707 1,685 1,685 6,400
2020/02/18 1,716 1,716 1,692 1,692 7,800
2020/02/17 1,693 1,720 1,687 1,716 13,700
2020/02/14 1,702 1,712 1,695 1,712 9,300
2020/02/13 1,706 1,711 1,694 1,705 10,600
2020/02/12 1,725 1,725 1,707 1,707 7,900
2020/02/10 1,730 1,731 1,723 1,723 8,300
2020/02/07 1,747 1,747 1,729 1,730 7,500
2020/02/06 1,728 1,755 1,728 1,743 15,400
2020/02/05 1,729 1,738 1,720 1,726 17,300
2020/02/04 1,722 1,732 1,712 1,728 12,000
2020/02/03 1,711 1,729 1,706 1,723 11,300
2020/01/31 1,709 1,730 1,704 1,711 9,300
2020/01/30 1,706 1,709 1,696 1,696 9,200
2020/01/29 1,701 1,718 1,690 1,706 12,400
2020/01/28 1,681 1,705 1,669 1,692 15,900
2020/01/27 1,700 1,700 1,683 1,685 15,100
2020/01/24 1,720 1,721 1,701 1,701 14,700
2020/01/23 1,738 1,739 1,720 1,720 10,300
2020/01/22 1,713 1,740 1,713 1,735 11,300
2020/01/21 1,713 1,723 1,711 1,713 8,700
2020/01/20 1,710 1,723 1,710 1,713 7,100
2020/01/17 1,720 1,729 1,712 1,712 12,800
2020/01/16 1,713 1,730 1,713 1,722 8,300
2020/01/15 1,721 1,731 1,713 1,719 9,900
2020/01/14 1,731 1,737 1,721 1,728 7,900
2020/01/10 1,747 1,747 1,728 1,731 5,300
2020/01/09 1,722 1,740 1,722 1,733 6,100
2020/01/08 1,740 1,740 1,709 1,720 12,200
2020/01/07 1,715 1,752 1,715 1,744 17,000
2020/01/06 1,732 1,732 1,696 1,698 16,600

このページの先頭へ